Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001391 | ... | ... | 12.70 | 0.04 | 12.74 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001377 | ... | ... | 12.45 | 0.04 | 12.49 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001362 | ... | ... | 12.20 | 0.04 | 12.24 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001344 | ... | ... | 11.95 | 0.04 | 11.99 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001326 | ... | ... | 11.70 | 0.04 | 11.74 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001307 | ... | ... | 11.45 | 0.04 | 11.49 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001286 | ... | ... | 11.20 | 0.04 | 11.24 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001265 | ... | ... | 10.95 | 0.04 | 10.99 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001242 | ... | ... | 10.70 | 0.04 | 10.74 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001219 | ... | ... | 10.45 | 0.04 | 10.49 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001195 | ... | ... | 10.20 | 0.04 | 10.24 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001171 | ... | ... | 9.95 | 0.04 | 9.99 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001146 | ... | ... | 9.70 | 0.04 | 9.74 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001121 | ... | ... | 9.45 | 0.04 | 9.49 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001095 | ... | ... | 9.20 | 0.04 | 9.24 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.001068 | ... | ... | 8.95 | 0.04 | 8.99 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.001041 | ... | ... | 8.70 | 0.04 | 8.74 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001014 | ... | ... | 8.45 | 0.04 | 8.49 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000987 | ... | ... | 8.20 | 0.04 | 8.24 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.000959 | ... | ... | 7.95 | 0.04 | 7.99 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.000931 | ... | ... | 7.70 | 0.04 | 7.74 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000903 | ... | ... | 7.45 | 0.04 | 7.49 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000874 | ... | ... | 7.20 | 0.04 | 7.24 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000845 | ... | ... | 6.95 | 0.04 | 6.99 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000817 | ... | ... | 6.70 | 0.04 | 6.74 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000787 | ... | ... | 6.45 | 0.04 | 6.49 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000758 | ... | ... | 6.20 | 0.04 | 6.24 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000729 | ... | ... | 5.95 | 0.04 | 5.99 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000699 | ... | ... | 5.70 | 0.04 | 5.74 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000669 | ... | ... | 5.45 | 0.04 | 5.49 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.00064 | ... | ... | 5.20 | 0.04 | 5.24 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.00061 | ... | ... | 4.95 | 0.04 | 4.99 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.00058 | ... | ... | 4.70 | 0.04 | 4.74 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.000549 | ... | ... | 4.45 | 0.04 | 4.49 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.000519 | ... | ... | 4.20 | 0.04 | 4.24 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.000327 |
| -0.000489 | ... | ... | 3.95 | 0.04 | 3.99 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000441 |
| -0.000542 | ... | ... | 3.71 | 0.04 | 3.75 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.00054 |
| -0.000591 | ... | ... | 3.47 | 0.04 | 3.51 | 1425 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000627 |
| -0.000709 | ... | ... | 3.24 | 0.04 | 3.28 | 1450 | 0.07 | 0 | 0.07 | ... | ... | -0.000788 |
| -0.000815 | ... | ... | 3.01 | 0.04 | 3.05 | 1475 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000924 |
| -0.000909 | ... | ... | 2.79 | 0.03 | 2.82 | 1500 | 0.12 | 0 | 0.12 | ... | ... | -0.001105 |
| -0.001104 | ... | ... | 2.57 | 0.04 | 2.61 | 1525 | 0.15 | 0 | 0.15 | ... | ... | -0.001255 |
| -0.001217 | ... | ... | 2.36 | 0.03 | 2.39 | 1550 | 0.18 | -0.01 | 0.19 | ... | ... | -0.001377 |
| -0.001402 | ... | ... | 2.16 | 0.03 | 2.19 | 1575 | 0.23 | 0 | 0.23 | ... | ... | -0.001566 |
| -0.001551 | ... | ... | 1.96 | 0.03 | 1.99 | 1600 | 0.28 | -0.01 | 0.29 | ... | ... | -0.001713 |
| -0.001738 | ... | ... | 1.78 | 0.03 | 1.81 | 1625 | 0.34 | -0.01 | 0.35 | ... | ... | -0.001857 |
| -0.001911 | ... | ... | 1.62 | 0.02 | 1.64 | 1650 | 0.42 | -0.02 | 0.44 | ... | ... | -0.002024 |
| -0.002094 | ... | ... | 1.47 | 0.02 | 1.49 | 1675 | 0.52 | -0.01 | 0.53 | ... | ... | -0.002197 |
| -0.002276 | ... | ... | 1.33 | 0.03 | 1.36 | 1700 | 0.63 | -0.01 | 0.64 | ... | ... | -0.00234 |
| -0.002373 | ... | ... | 1.20 | 0.02 | 1.22 | 1725 | 0.74 | -0.02 | 0.76 | ... | ... | -0.002425 |
| -0.002444 | ... | ... | 1.07 | 0.02 | 1.09 | 1750 | 0.86 | -0.02 | 0.88 | ... | ... | -0.002482 |
| -0.002487 | ... | ... | 0.95 | 0.02 | 0.97 | 1775 | 0.98 | -0.02 | 1 | ... | ... | -0.002487 |
| -0.002504 | ... | ... | 0.84 | 0.02 | 0.86 | 1800 | 1.11 | -0.03 | 1.14 | ... | ... | -0.002465 |
| -0.00247 | ... | ... | 0.74 | 0.01 | 0.75 | 1825 | 1.26 | -0.02 | 1.28 | ... | ... | -0.002444 |
| -0.002439 | ... | ... | 0.64 | 0.02 | 0.66 | 1850 | 1.41 | -0.02 | 1.43 | ... | ... | -0.002375 |
| -0.00236 | ... | ... | 0.56 | 0.01 | 0.57 | 1875 | 1.57 | -0.02 | 1.59 | ... | ... | -0.002285 |
| -0.002263 | ... | ... | 0.48 | 0.01 | 0.49 | 1900 | 1.74 | -0.02 | 1.76 | ... | ... | -0.00218 |
| -0.002188 | ... | ... | 0.42 | 0.01 | 0.43 | 1925 | 1.92 | -0.03 | 1.95 | ... | ... | -0.002066 |
| -0.002075 | ... | ... | 0.37 | 0 | 0.37 | 1950 | 2.11 | -0.03 | 2.14 | ... | ... | -0.001949 |
| -0.002005 | 0.32 | 0.32 | 0.32 | 0.01 | 0.33 | 1975 | 2.31 | -0.03 | 2.34 | ... | ... | -0.001837 |
| -0.001909 | ... | ... | 0.28 | 0.01 | 0.29 | 2000 | 2.51 | -0.04 | 2.55 | ... | ... | -0.001695 |
| -0.001786 | ... | ... | 0.24 | 0.01 | 0.25 | 2025 | 2.73 | -0.03 | 2.76 | ... | ... | -0.001619 |
| -0.001687 | ... | ... | 0.22 | ... | ... | 2050 | 2.94 | -0.04 | 2.98 | ... | ... | -0.001475 |
| -0.001566 | ... | ... | 0.18 | 0.01 | 0.19 | 2075 | 3.16 | -0.04 | 3.20 | ... | ... | -0.001362 |
| -0.001424 | ... | ... | 0.16 | 0 | 0.16 | 2100 | 3.38 | -0.04 | 3.42 | ... | ... | -0.001232 |
| -0.001325 | ... | ... | 0.14 | 0 | 0.14 | 2125 | 3.61 | -0.04 | 3.65 | ... | ... | -0.001148 |
| -0.001212 | ... | ... | 0.12 | 0 | 0.12 | 2150 | 3.84 | -0.04 | 3.88 | ... | ... | -0.001055 |
| -0.001159 | ... | ... | 0.10 | 0.01 | 0.11 | 2175 | 4.07 | -0.04 | 4.11 | ... | ... | -0.000952 |
| -0.001019 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 4.31 | -0.03 | 4.34 | ... | ... | -0.000913 |
| -0.000949 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 4.54 | -0.04 | 4.58 | ... | ... | -0.000795 |
| -0.000872 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 4.78 | -0.04 | 4.82 | ... | ... | -0.000748 |
| -0.000788 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.03 | -0.03 | 5.06 | ... | ... | -0.000778 |
| -0.000695 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 5.27 | -0.04 | 5.31 | ... | ... | -0.000728 |
| -0.000593 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 5.51 | -0.04 | 5.55 | ... | ... | -0.000675 |
| -0.000599 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 5.76 | -0.04 | 5.80 | ... | ... | -0.000705 |
| -0.000484 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.01 | -0.04 | 6.05 | ... | ... | -0.000735 |
| -0.000488 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.26 | -0.04 | 6.30 | ... | ... | -0.000766 |
| -0.000358 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.51 | -0.04 | 6.55 | ... | ... | -0.000796 |
| -0.00036 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.76 | -0.04 | 6.80 | ... | ... | -0.000826 |
| -0.000363 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.01 | -0.04 | 7.05 | ... | ... | -0.000856 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.26 | -0.04 | 7.30 | ... | ... | -0.000886 |
| -0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.51 | -0.04 | 7.55 | ... | ... | -0.000916 |
| -0.000212 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.76 | -0.04 | 7.80 | ... | ... | -0.000946 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.01 | -0.04 | 8.05 | ... | ... | -0.000976 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.26 | -0.04 | 8.30 | ... | ... | -0.001006 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.51 | -0.04 | 8.55 | ... | ... | -0.001036 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.76 | -0.04 | 8.80 | ... | ... | -0.001066 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.01 | -0.04 | 9.05 | ... | ... | -0.001096 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.26 | -0.04 | 9.30 | ... | ... | -0.001126 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.51 | -0.04 | 9.55 | ... | ... | -0.001156 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.76 | -0.04 | 9.80 | ... | ... | -0.001185 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.01 | -0.04 | 10.05 | ... | ... | -0.001215 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.